Cool Link Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.285	0.290	0.236	0.285	0.285	365,000
2024-08-09	0.280	0.285	0.270	0.285	0.285	75,000
2024-08-08	0.280	0.280	0.280	0.280	0.280	0
2024-08-07	0.265	0.290	0.265	0.280	0.280	1,435,000
2024-08-06	0.290	0.290	0.270	0.270	0.270	240,000
2024-08-05	0.285	0.285	0.285	0.285	0.285	35,000
2024-08-02	0.280	0.295	0.280	0.295	0.295	6,125,000
2024-08-01	0.280	0.295	0.275	0.290	0.290	1,650,000
2024-07-31	0.300	0.300	0.295	0.295	0.295	2,905,000
2024-07-30	0.295	0.305	0.295	0.305	0.305	1,405,000
2024-07-29	0.290	0.290	0.290	0.290	0.290	0
2024-07-26	0.290	0.290	0.290	0.290	0.290	0
2024-07-25	0.290	0.290	0.290	0.290	0.290	0
2024-07-24	0.290	0.290	0.290	0.290	0.290	0
2024-07-23	0.290	0.300	0.290	0.290	0.290	660,000
2024-07-22	0.285	0.305	0.270	0.305	0.305	925,000
2024-07-19	0.290	0.310	0.285	0.295	0.295	805,000
2024-07-18	0.300	0.305	0.280	0.305	0.305	317,500
2024-07-17	0.310	0.310	0.280	0.300	0.300	535,000
2024-07-16	0.300	0.310	0.295	0.310	0.310	2,975,000
2024-07-15	0.310	0.315	0.275	0.310	0.310	375,000
2024-07-12	0.300	0.315	0.285	0.315	0.315	2,695,000
2024-07-11	0.300	0.305	0.285	0.305	0.305	265,000
2024-07-10	0.305	0.315	0.300	0.315	0.315	160,000
2024-07-09	0.310	0.320	0.285	0.320	0.320	677,500
2024-07-08	0.330	0.340	0.285	0.315	0.315	700,000
2024-07-05	0.330	0.330	0.310	0.330	0.330	315,000
2024-07-04	0.340	0.340	0.320	0.335	0.335	197,000
2024-07-03	0.360	0.360	0.330	0.355	0.355	480,000
2024-07-02	0.390	0.390	0.305	0.350	0.350	1,235,000
2024-06-28	0.385	0.385	0.365	0.385	0.385	240,000
2024-06-27	0.390	0.395	0.370	0.395	0.395	130,000
2024-06-26	0.365	0.400	0.360	0.400	0.400	125,000
2024-06-25	0.420	0.420	0.345	0.355	0.355	1,715,000
2024-06-24	0.440	0.440	0.440	0.440	0.440	5,000
2024-06-21	0.440	0.440	0.440	0.440	0.440	5,000
2024-06-20	0.420	0.440	0.420	0.440	0.440	3,220,000
2024-06-19	0.415	0.440	0.415	0.440	0.440	700,000
2024-06-18	0.440	0.440	0.410	0.430	0.430	350,000
2024-06-17	0.430	0.440	0.430	0.440	0.440	100,000
2024-06-14	0.450	0.450	0.450	0.450	0.450	30,000
2024-06-13	0.445	0.445	0.445	0.445	0.445	0
2024-06-12	0.450	0.450	0.435	0.445	0.445	275,000
2024-06-11	0.440	0.450	0.435	0.450	0.450	90,000
2024-06-07	0.435	0.455	0.435	0.455	0.455	15,000
2024-06-06	0.450	0.465	0.450	0.465	0.465	100,000
2024-06-05	0.465	0.475	0.450	0.475	0.475	220,000
2024-06-04	0.455	0.470	0.430	0.465	0.465	217,500
2024-06-03	0.460	0.480	0.455	0.480	0.480	135,000
2024-05-31	0.470	0.470	0.470	0.470	0.470	0
2024-05-30	0.465	0.480	0.460	0.470	0.470	335,000
2024-05-29	0.465	0.475	0.465	0.475	0.475	170,000
2024-05-28	0.450	0.460	0.450	0.460	0.460	150,000
2024-05-27	0.440	0.480	0.440	0.460	0.460	1,415,000
2024-05-24	0.445	0.445	0.425	0.440	0.440	115,000
2024-05-23	0.445	0.445	0.420	0.445	0.445	170,000
2024-05-22	0.430	0.450	0.420	0.445	0.445	188,000
2024-05-21	0.445	0.445	0.405	0.430	0.430	995,250
2024-05-20	0.510	0.520	0.440	0.445	0.445	3,714,000
2024-05-17	0.580	0.580	0.500	0.550	0.550	2,888,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.